Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.27 | 26.27 | 25.61 | 26.07 | 1,274,043 | -0.16(-0.60%) |
Jun 29, 2023 | 25.29 | 26.24 | 25.29 | 26.22 | 1,034,721 | +0.91(+3.61%) |
Jun 28, 2023 | 24.60 | 25.38 | 24.35 | 25.31 | 785,013 | +0.67(+2.72%) |
Jun 27, 2023 | 24.21 | 24.76 | 23.76 | 24.64 | 1,196,010 | +0.49(+2.02%) |
Jun 26, 2023 | 23.84 | 24.24 | 23.58 | 24.15 | 1,108,655 | +0.43(+1.80%) |
Jun 23, 2023 | 23.21 | 23.92 | 23.20 | 23.73 | 1,272,257 | +0.03(+0.11%) |
Jun 22, 2023 | 23.42 | 23.84 | 22.86 | 23.70 | 951,397 | -0.15(-0.62%) |
Jun 21, 2023 | 23.13 | 24.14 | 22.98 | 23.85 | 1,017,197 | +0.43(+1.82%) |
Jun 20, 2023 | 23.89 | 24.10 | 22.86 | 23.42 | 1,163,790 | -0.69(-2.85%) |
Jun 16, 2023 | 24.27 | 24.44 | 23.86 | 24.11 | 5,313,537 | -0.06(-0.25%) |
Jun 15, 2023 | 23.62 | 24.33 | 23.62 | 24.17 | 995,747 | +3.10(+14.70%) |
May 08, 2023 | 21.09 | 22.04 | 21.00 | 21.07 | 1,448,542 | +0.66(+3.26%) |
May 05, 2023 | 20.31 | 20.65 | 20.02 | 20.41 | 1,435,741 | +0.59(+2.97%) |
May 04, 2023 | 21.02 | 21.22 | 19.79 | 19.82 | 2,039,047 | -1.36(-6.44%) |
May 03, 2023 | 22.04 | 22.38 | 20.48 | 21.18 | 3,432,323 | -1.15(-5.15%) |
May 02, 2023 | 22.92 | 23.02 | 20.99 | 22.33 | 3,364,762 | -0.44(-1.95%) |
May 01, 2023 | 22.33 | 23.09 | 22.18 | 22.78 | 1,425,498 | +0.32(+1.44%) |
Apr 28, 2023 | 22.27 | 22.76 | 22.16 | 22.45 | 950,426 | +0.14(+0.61%) |
Apr 27, 2023 | 22.46 | 22.69 | 21.88 | 22.32 | 887,065 | -0.05(-0.23%) |
Apr 26, 2023 | 22.44 | 22.86 | 22.21 | 22.37 | 904,053 | -0.12(-0.53%) |
Apr 25, 2023 | 23.25 | 23.51 | 22.43 | 22.49 | 1,084,086 | -1.02(-4.35%) |
Apr 24, 2023 | 23.03 | 23.77 | 22.89 | 23.51 | 1,005,319 | +0.42(+1.81%) |
Apr 21, 2023 | 23.83 | 23.98 | 23.03 | 23.09 | 1,240,282 | -0.68(-2.87%) |
Apr 20, 2023 | 23.67 | 24.06 | 23.46 | 23.77 | 1,118,186 | -0.25(-1.03%) |
Apr 19, 2023 | 23.80 | 24.04 | 23.31 | 24.02 | 1,044,885 | -0.07(-0.28%) |
Apr 18, 2023 | 24.20 | 24.21 | 23.59 | 24.09 | 855,874 | -0.22(-0.91%) |
Apr 17, 2023 | 24.96 | 25.01 | 24.18 | 24.31 | 867,189 | -0.65(-2.60%) |
Apr 14, 2023 | 25.66 | 25.88 | 24.74 | 24.96 | 1,273,246 | -0.61(-2.40%) |
Apr 13, 2023 | 26.19 | 26.19 | 25.26 | 25.57 | 1,354,373 | -0.97(-3.66%) |
Apr 12, 2023 | 27.62 | 27.62 | 26.48 | 26.54 | 770,670 | -0.90(-3.26%) |
Apr 11, 2023 | 26.91 | 27.47 | 26.76 | 27.44 | 842,151 | +0.66(+2.48%) |
Apr 10, 2023 | 26.23 | 27.20 | 26.23 | 26.77 | 662,686 | +0.58(+2.21%) |
Apr 06, 2023 | 26.63 | 26.99 | 26.20 | 26.20 | 1,004,174 | -0.57(-2.13%) |
Apr 05, 2023 | 25.50 | 26.80 | 25.25 | 26.77 | 1,373,145 | +1.10(+4.28%) |
Apr 04, 2023 | 28.27 | 28.27 | 25.30 | 25.67 | 1,831,409 | -2.75(-9.69%) |